311.20
+1.65(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 310.2 | 311.2 | 311.2 | 311.45 | 309.8 | 837 |
| September 05, 2025 | 309.2 | 309.55 | 309.55 | 311 | 308.85 | 2,172 |
| September 04, 2025 | 305.7 | 307.25 | 307.25 | 307.55 | 305.65 | 3,724 |
| September 03, 2025 | 304.55 | 306.33 | 306.33 | 306.4 | 302.9 | 242 |
| September 02, 2025 | 307.45 | 303.9 | 303.9 | 307.45 | 302.9 | 16,017 |
| September 01, 2025 | 310.2 | 309.52 | 309.52 | 310.55 | 309.4 | 60 |
| August 29, 2025 | 309.25 | 308.95 | 308.95 | 309.55 | 308.15 | 11,355 |
| August 28, 2025 | 310.4 | 310 | 310 | 310.9 | 309.4 | 2,992 |
| August 27, 2025 | 309.55 | 308.85 | 308.85 | 309.8 | 307.55 | 4,580 |
| August 26, 2025 | 309.5 | 309.85 | 309.85 | 310.75 | 308.4 | 23,699 |
| August 22, 2025 | 310.7 | 315.88 | 315.88 | 316.15 | 310.7 | 7,951 |
| August 21, 2025 | 311.9 | 311.5 | 311.5 | 312.5 | 310.7 | 6,673 |
| August 20, 2025 | 310.3 | 312.77 | 312.77 | 313.1 | 310.15 | 3,252 |
| August 19, 2025 | 310.5 | 312.27 | 312.27 | 312.35 | 310.5 | 1,907 |
| August 18, 2025 | 311.15 | 309.85 | 309.85 | 311.15 | 309 | 4,342 |
| August 15, 2025 | 311.3 | 311.15 | 311.15 | 311.65 | 310.6 | 682 |
| August 14, 2025 | 308.85 | 309.3 | 309.3 | 310.2 | 308.5 | 3,666 |
| August 13, 2025 | 307.9 | 309.33 | 309.33 | 309.35 | 307.9 | 1,518 |
| August 12, 2025 | 305.05 | 306.55 | 306.55 | 306.85 | 304.1 | 1,941 |
| August 11, 2025 | 306.85 | 303.9 | 303.9 | 306.85 | 303.45 | 3,502 |
| August 08, 2025 | 305.15 | 305.95 | 305.95 | 305.95 | 304.85 | 5,745 |
| August 07, 2025 | 302.75 | 304.2 | 304.2 | 305.3 | 302.75 | 2,822 |
| August 06, 2025 | 301.25 | 301.4 | 301.4 | 301.4 | 300.2 | 907 |
| August 05, 2025 | 300.45 | 300.05 | 300.05 | 300.45 | 299 | 1,248 |
| August 04, 2025 | 296.7 | 299.15 | 299.15 | 299.5 | 296.6 | 4,612 |
| August 01, 2025 | 295.8 | 294.6 | 294.6 | 296.35 | 292.75 | 37,212 |
| July 31, 2025 | 302.7 | 299.1 | 299.1 | 302.9 | 298.95 | 12,714 |
| July 30, 2025 | 304 | 302.5 | 302.5 | 304.95 | 302.4 | 5,606 |
| July 29, 2025 | 304.05 | 303.85 | 303.85 | 307.25 | 303.75 | 12,347 |
| July 28, 2025 | 311.6 | 305.3 | 305.3 | 311.65 | 305.3 | 2,258 |
| July 25, 2025 | 309.2 | 309.18 | 309.18 | 309.3 | 307.3 | 11,432 |
| July 24, 2025 | 311.8 | 310.95 | 310.95 | 312 | 310.05 | 6,260 |
| July 23, 2025 | 308.45 | 308.85 | 308.85 | 309.6 | 308.15 | 11,132 |
| July 22, 2025 | 305.15 | 305.8 | 305.8 | 305.8 | 304 | 4,913 |
| July 21, 2025 | 304.85 | 306.45 | 306.45 | 306.55 | 304.15 | 2,186 |
| July 18, 2025 | 305.1 | 305 | 305 | 306.05 | 304.7 | 2,888 |
| July 17, 2025 | 302.9 | 303.55 | 303.55 | 303.55 | 301.85 | 5,509 |
| July 16, 2025 | 302.25 | 303.5 | 303.5 | 303.55 | 301.5 | 12,105 |
| July 15, 2025 | 306.2 | 302.55 | 302.55 | 307 | 302.55 | 3,818 |
| July 14, 2025 | 303.55 | 305.75 | 305.75 | 305.75 | 303.55 | 3,290 |
| July 11, 2025 | 308.1 | 306.02 | 306.02 | 308.25 | 306 | 2,715 |
| July 10, 2025 | 310.05 | 309.23 | 309.23 | 310.65 | 308.8 | 2,641 |
| July 09, 2025 | 307 | 308.05 | 308.05 | 308.65 | 306.55 | 29,669 |
| July 08, 2025 | 305.8 | 305.4 | 305.4 | 305.8 | 304.5 | 778 |
| July 07, 2025 | 304.4 | 305.18 | 305.18 | 305.2 | 303.85 | 733 |
| July 04, 2025 | 304.65 | 305 | 305 | 305.4 | 303.8 | 1,550 |
| July 03, 2025 | 306.5 | 305.8 | 305.8 | 306.9 | 304.65 | 1,405 |
| July 02, 2025 | 305.75 | 305.2 | 305.2 | 305.9 | 303.1 | 13,158 |
| July 01, 2025 | 305.4 | 304.4 | 304.4 | 305.65 | 303.65 | 8,101 |
| June 30, 2025 | 306.05 | 304.25 | 304.25 | 306.05 | 303.8 | 4,046 |
| June 27, 2025 | 303.1 | 304.75 | 304.75 | 304.75 | 302.95 | 2,686 |
| June 26, 2025 | 301.05 | 300.77 | 300.77 | 302 | 300.3 | 1,527 |
| June 25, 2025 | 300.9 | 298.35 | 298.35 | 301.2 | 298.35 | 1,485 |
| June 24, 2025 | 300.9 | 300.5 | 300.5 | 301.2 | 299.35 | 3,602 |
| June 23, 2025 | 293.9 | 295.38 | 295.38 | 295.45 | 291.8 | 3,000 |
| June 20, 2025 | 295.95 | 295.43 | 295.43 | 297.75 | 295.15 | 4,251 |
| June 19, 2025 | 296.15 | 293.4 | 293.4 | 296.15 | 293.4 | 2,403 |
| June 18, 2025 | 298.2 | 297.6 | 297.6 | 298.45 | 296.15 | 2,844 |
| June 17, 2025 | 300 | 298.6 | 298.6 | 300.6 | 298.6 | 2,509 |
| June 16, 2025 | 301.45 | 302.9 | 302.9 | 303.9 | 301.45 | 3,105 |